Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 115.95 | 116.53 | 115.62 | 116.21 | 116.21 | 156,000 |
17 May 2024 | 115.90 | 115.98 | 115.10 | 115.62 | 115.62 | 210,400 |
16 May 2024 | 117.57 | 117.57 | 115.60 | 115.67 | 115.67 | 251,600 |
15 May 2024 | 116.60 | 117.54 | 116.51 | 117.53 | 117.53 | 191,200 |
14 May 2024 | 115.03 | 115.63 | 114.40 | 115.52 | 115.52 | 1,632,500 |
13 May 2024 | 116.20 | 116.20 | 114.54 | 114.71 | 114.71 | 425,800 |
10 May 2024 | 115.93 | 116.03 | 115.28 | 115.55 | 115.55 | 109,500 |
09 May 2024 | 114.03 | 115.36 | 113.98 | 115.33 | 115.33 | 301,800 |
08 May 2024 | 113.65 | 114.14 | 113.30 | 113.87 | 113.87 | 391,100 |
07 May 2024 | 114.23 | 114.79 | 113.95 | 114.17 | 114.17 | 2,498,000 |
06 May 2024 | 113.02 | 114.06 | 112.86 | 114.01 | 114.01 | 138,600 |
03 May 2024 | 112.43 | 113.08 | 111.67 | 112.09 | 112.09 | 105,500 |
02 May 2024 | 109.98 | 110.64 | 108.35 | 110.46 | 110.46 | 81,800 |
01 May 2024 | 108.82 | 110.85 | 107.98 | 108.82 | 108.82 | 196,500 |
30 Apr 2024 | 110.24 | 110.70 | 108.70 | 108.78 | 108.78 | 80,300 |
29 Apr 2024 | 110.20 | 110.76 | 109.95 | 110.48 | 110.48 | 181,000 |
26 Apr 2024 | 109.50 | 110.15 | 109.12 | 109.89 | 109.89 | 99,400 |
25 Apr 2024 | 108.65 | 110.11 | 107.88 | 109.63 | 109.63 | 76,700 |
24 Apr 2024 | 110.43 | 111.37 | 108.72 | 109.72 | 109.72 | 145,900 |
23 Apr 2024 | 108.28 | 110.27 | 108.15 | 110.18 | 110.18 | 131,800 |
22 Apr 2024 | 106.86 | 108.52 | 106.81 | 107.72 | 107.72 | 124,900 |
19 Apr 2024 | 106.78 | 107.82 | 105.77 | 106.61 | 106.61 | 94,600 |
18 Apr 2024 | 108.42 | 108.67 | 106.86 | 107.14 | 107.14 | 187,800 |
17 Apr 2024 | 109.50 | 109.50 | 107.37 | 107.83 | 107.83 | 96,900 |
16 Apr 2024 | 108.85 | 109.37 | 107.89 | 108.83 | 108.83 | 134,800 |
15 Apr 2024 | 111.61 | 112.07 | 108.93 | 109.24 | 109.24 | 89,100 |
12 Apr 2024 | 111.10 | 111.60 | 110.07 | 110.54 | 110.54 | 103,300 |
11 Apr 2024 | 112.03 | 112.35 | 111.22 | 112.10 | 112.10 | 113,000 |
10 Apr 2024 | 111.24 | 112.41 | 110.66 | 111.70 | 111.70 | 116,700 |
09 Apr 2024 | 114.86 | 114.86 | 111.83 | 113.21 | 113.21 | 105,200 |
08 Apr 2024 | 114.75 | 114.91 | 113.98 | 114.37 | 114.37 | 126,300 |
05 Apr 2024 | 112.31 | 114.65 | 112.31 | 114.21 | 114.21 | 125,700 |
04 Apr 2024 | 115.02 | 115.25 | 111.99 | 112.38 | 112.38 | 191,000 |
03 Apr 2024 | 112.89 | 114.35 | 112.70 | 113.95 | 113.95 | 129,200 |
02 Apr 2024 | 114.00 | 114.11 | 112.51 | 113.20 | 113.20 | 1,266,400 |
01 Apr 2024 | 115.08 | 116.53 | 114.32 | 114.64 | 114.64 | 609,100 |
28 Mar 2024 | 114.93 | 115.45 | 114.61 | 114.86 | 114.86 | 99,700 |
27 Mar 2024 | 114.70 | 114.93 | 113.90 | 114.69 | 114.69 | 474,500 |
26 Mar 2024 | 115.11 | 115.18 | 113.99 | 114.14 | 114.14 | 297,000 |
25 Mar 2024 | 114.85 | 115.14 | 114.35 | 114.35 | 114.35 | 1,855,400 |
22 Mar 2024 | 115.15 | 115.15 | 113.84 | 114.45 | 114.45 | 124,700 |
21 Mar 2024 | 113.91 | 115.09 | 113.61 | 114.73 | 114.73 | 206,000 |
20 Mar 2024 | 111.29 | 113.02 | 111.11 | 112.77 | 112.77 | 107,100 |
19 Mar 2024 | 110.27 | 111.30 | 110.02 | 111.20 | 111.20 | 100,900 |
18 Mar 2024 | 111.00 | 111.33 | 110.25 | 110.45 | 110.45 | 115,600 |
18 Mar 2024 | 0.105 Dividend | |||||
15 Mar 2024 | 111.38 | 111.69 | 110.50 | 110.77 | 110.67 | 64,600 |
14 Mar 2024 | 113.15 | 113.48 | 110.75 | 111.68 | 111.57 | 182,800 |
13 Mar 2024 | 112.21 | 113.18 | 111.94 | 112.97 | 112.86 | 140,400 |
12 Mar 2024 | 110.75 | 112.31 | 110.25 | 112.08 | 111.97 | 128,000 |
11 Mar 2024 | 111.27 | 111.27 | 109.12 | 110.11 | 110.01 | 85,400 |
08 Mar 2024 | 114.15 | 114.44 | 111.14 | 111.74 | 111.63 | 141,900 |
07 Mar 2024 | 112.43 | 113.03 | 111.93 | 113.03 | 112.92 | 155,400 |
06 Mar 2024 | 112.20 | 112.43 | 111.01 | 111.45 | 111.34 | 165,400 |
05 Mar 2024 | 110.45 | 110.67 | 109.28 | 110.53 | 110.43 | 108,900 |
04 Mar 2024 | 110.12 | 112.07 | 110.00 | 110.84 | 110.73 | 162,500 |
01 Mar 2024 | 107.10 | 108.10 | 106.83 | 107.82 | 107.72 | 118,900 |
29 Feb 2024 | 105.81 | 106.82 | 105.57 | 106.74 | 106.64 | 140,000 |
28 Feb 2024 | 104.75 | 105.51 | 104.48 | 105.25 | 105.15 | 195,200 |
27 Feb 2024 | 105.43 | 105.43 | 104.49 | 105.24 | 105.14 | 72,400 |
26 Feb 2024 | 104.87 | 105.46 | 104.62 | 105.08 | 104.98 | 105,600 |
23 Feb 2024 | 105.73 | 106.15 | 103.87 | 104.73 | 104.63 | 192,600 |
22 Feb 2024 | 103.35 | 106.13 | 103.26 | 105.86 | 105.76 | 179,900 |
21 Feb 2024 | 101.54 | 101.79 | 100.54 | 101.16 | 101.06 | 318,900 |
20 Feb 2024 | 101.99 | 101.99 | 100.42 | 101.82 | 101.72 | 2,273,700 |
16 Feb 2024 | 105.99 | 106.57 | 102.64 | 102.75 | 102.65 | 824,000 |
15 Feb 2024 | 103.60 | 105.70 | 103.60 | 105.45 | 105.35 | 85,500 |
14 Feb 2024 | 101.19 | 102.47 | 100.82 | 102.20 | 102.10 | 70,900 |
13 Feb 2024 | 98.80 | 100.60 | 98.61 | 99.75 | 99.66 | 169,300 |
12 Feb 2024 | 101.02 | 102.18 | 100.92 | 101.67 | 101.57 | 215,400 |
09 Feb 2024 | 99.84 | 100.91 | 99.48 | 100.65 | 100.55 | 104,700 |
08 Feb 2024 | 99.01 | 99.98 | 98.88 | 99.88 | 99.79 | 87,200 |
07 Feb 2024 | 98.27 | 99.42 | 97.90 | 99.12 | 99.03 | 791,100 |
06 Feb 2024 | 97.27 | 97.70 | 96.59 | 97.57 | 97.48 | 1,103,400 |
05 Feb 2024 | 96.51 | 97.57 | 95.80 | 97.07 | 96.98 | 53,300 |
02 Feb 2024 | 95.66 | 97.14 | 95.25 | 96.98 | 96.89 | 60,000 |
01 Feb 2024 | 93.90 | 95.68 | 93.51 | 95.68 | 95.59 | 129,000 |
31 Jan 2024 | 94.50 | 95.17 | 93.23 | 93.23 | 93.14 | 70,200 |
30 Jan 2024 | 94.44 | 94.79 | 94.01 | 94.42 | 94.33 | 33,100 |
29 Jan 2024 | 92.88 | 93.80 | 92.76 | 93.78 | 93.69 | 33,400 |
26 Jan 2024 | 93.03 | 93.19 | 92.60 | 93.03 | 92.94 | 52,300 |
25 Jan 2024 | 92.90 | 93.03 | 92.19 | 92.72 | 92.63 | 53,300 |
24 Jan 2024 | 93.66 | 93.66 | 92.01 | 92.08 | 91.99 | 45,000 |
23 Jan 2024 | 93.74 | 93.74 | 92.10 | 92.57 | 92.48 | 46,100 |
22 Jan 2024 | 92.51 | 93.35 | 92.51 | 93.29 | 93.20 | 37,900 |
19 Jan 2024 | 90.72 | 91.91 | 90.25 | 91.83 | 91.74 | 73,600 |
18 Jan 2024 | 89.91 | 90.03 | 89.01 | 89.84 | 89.75 | 31,000 |
17 Jan 2024 | 88.58 | 89.20 | 88.32 | 89.03 | 88.95 | 42,200 |
16 Jan 2024 | 89.43 | 89.87 | 88.91 | 89.31 | 89.23 | 57,300 |
12 Jan 2024 | 90.17 | 90.46 | 89.41 | 89.84 | 89.75 | 27,100 |
11 Jan 2024 | 89.55 | 89.97 | 88.45 | 89.93 | 89.84 | 51,600 |
10 Jan 2024 | 89.16 | 89.44 | 88.71 | 89.39 | 89.31 | 46,200 |
09 Jan 2024 | 88.23 | 89.08 | 88.12 | 88.90 | 88.82 | 62,900 |
08 Jan 2024 | 87.61 | 88.96 | 87.48 | 88.95 | 88.87 | 42,500 |
05 Jan 2024 | 87.20 | 88.02 | 87.00 | 87.23 | 87.15 | 33,800 |
04 Jan 2024 | 87.32 | 87.78 | 87.00 | 87.22 | 87.14 | 103,900 |
03 Jan 2024 | 88.31 | 88.31 | 87.07 | 87.09 | 87.01 | 43,400 |
02 Jan 2024 | 88.82 | 89.42 | 88.43 | 88.79 | 88.71 | 116,300 |
29 Dec 2023 | 89.95 | 90.50 | 89.26 | 89.81 | 89.72 | 46,400 |
28 Dec 2023 | 90.32 | 90.58 | 89.98 | 90.24 | 90.15 | 32,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |